Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 53.02 | 53.94 | 52.73 | 53.73 | 53.73 | +0.58 (+1.09%) | 475,800 |
4 Aug 2022 | USD | 53.69 | 53.8 | 52.89 | 53.15 | 53.15 | -0.53 (-0.99%) | 418,700 |
3 Aug 2022 | USD | 54.19 | 54.24 | 53.51 | 53.68 | 53.68 | -0.37 (-0.68%) | 443,900 |
2 Aug 2022 | USD | 53.79 | 54.49 | 53.35 | 54.05 | 54.05 | +0.08 (+0.15%) | 602,900 |
1 Aug 2022 | USD | 53.56 | 54.2 | 53.27 | 53.97 | 53.97 | +0.48 (+0.90%) | 468,900 |
29 Jul 2022 | USD | 53 | 53.77 | 52.81 | 53.49 | 53.49 | +0.78 (+1.48%) | 426,800 |
28 Jul 2022 | USD | 52.25 | 52.94 | 51.95 | 52.71 | 52.71 | +0.54 (+1.04%) | 372,900 |
27 Jul 2022 | USD | 52.46 | 52.46 | 51.45 | 52.17 | 52.17 | +0.23 (+0.44%) | 345,600 |
26 Jul 2022 | USD | 51.75 | 52.25 | 51.59 | 51.94 | 51.94 | +0.24 (+0.46%) | 233,000 |
25 Jul 2022 | USD | 51.06 | 51.71 | 50.95 | 51.7 | 51.7 | +0.64 (+1.25%) | 200,300 |
22 Jul 2022 | USD | 51.29 | 51.55 | 50.87 | 51.06 | 51.06 | -0.08 (-0.16%) | 224,100 |
21 Jul 2022 | USD | 50.45 | 51.18 | 50.31 | 51.14 | 51.14 | +0.51 (+1.01%) | 181,500 |
20 Jul 2022 | USD | 51.14 | 51.4 | 50.08 | 50.63 | 50.63 | -0.47 (-0.92%) | 504,200 |
19 Jul 2022 | USD | 50.89 | 51.53 | 50.89 | 51.1 | 51.1 | +0.22 (+0.43%) | 288,600 |
18 Jul 2022 | USD | 51.87 | 51.89 | 50.85 | 50.88 | 50.88 | -0.78 (-1.51%) | 378,800 |
15 Jul 2022 | USD | 51.31 | 51.66 | 51 | 51.66 | 51.66 | +0.73 (+1.43%) | 284,400 |
14 Jul 2022 | USD | 51.21 | 51.21 | 50.2 | 50.93 | 50.93 | -0.43 (-0.84%) | 298,500 |
13 Jul 2022 | USD | 50.97 | 51.67 | 50.41 | 51.36 | 51.36 | +0.72 (+1.42%) | 453,300 |
12 Jul 2022 | USD | 50.6 | 51.03 | 50.44 | 50.64 | 50.64 | +0.16 (+0.32%) | 420,900 |
11 Jul 2022 | USD | 50.3 | 50.6 | 49.9 | 50.48 | 50.48 | +0.18 (+0.36%) | 393,600 |
8 Jul 2022 | USD | 49.75 | 50.63 | 49.6 | 50.3 | 50.3 | +0.75 (+1.51%) | 844,300 |
7 Jul 2022 | USD | 48.99 | 49.56 | 48.77 | 49.55 | 49.55 | +0.79 (+1.62%) | 375,500 |
6 Jul 2022 | USD | 48.9 | 49.18 | 48.07 | 48.76 | 48.76 | +0.05 (+0.10%) | 345,200 |
5 Jul 2022 | USD | 48.12 | 48.71 | 47.57 | 48.71 | 48.71 | +0.33 (+0.68%) | 438,800 |
1 Jul 2022 | USD | 48.42 | 48.49 | 47.32 | 48.38 | 48.38 | +0.26 (+0.54%) | 404,400 |
30 Jun 2022 | USD | 48.42 | 48.56 | 47.55 | 48.12 | 48.12 | -0.34 (-0.70%) | 513,800 |
29 Jun 2022 | USD | 49.14 | 49.16 | 48.28 | 48.46 | 48.46 | -0.31 (-0.64%) | 243,600 |
28 Jun 2022 | USD | 49.1 | 49.6 | 48.28 | 48.77 | 48.77 | -0.11 (-0.23%) | 409,400 |
27 Jun 2022 | USD | 48.38 | 48.98 | 47.85 | 48.88 | 48.88 | +0.75 (+1.56%) | 397,000 |
24 Jun 2022 | USD | 47.93 | 48.44 | 47.58 | 48.13 | 48.13 | +0.23 (+0.48%) | 571,200 |